Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.499 | 4.580 | 4.499 | 4.542 | 222,090 | +0.03(+0.64%) |
Jan 30, 2013 | 4.575 | 4.575 | 4.493 | 4.513 | 266,888 | -0.07(-1.56%) |
Jan 29, 2013 | 4.638 | 4.662 | 4.566 | 4.584 | 370,296 | -0.04(-0.96%) |
Jan 28, 2013 | 4.586 | 4.675 | 4.557 | 4.629 | 290,733 | +0.05(+1.17%) |
Jan 25, 2013 | 4.664 | 4.664 | 4.544 | 4.575 | 354,781 | -0.07(-1.58%) |
Jan 24, 2013 | 4.611 | 4.745 | 4.611 | 4.649 | 297,117 | +0.05(+1.16%) |
Jan 23, 2013 | 4.461 | 4.606 | 4.461 | 4.595 | 361,967 | +0.25(+5.80%) |
Jan 22, 2013 | 4.352 | 4.367 | 4.314 | 4.343 | 99,297 | -0.00(-0.05%) |
Jan 18, 2013 | 4.312 | 4.360 | 4.283 | 4.345 | 148,246 | +0.02(+0.41%) |
Jan 17, 2013 | 4.263 | 4.332 | 4.263 | 4.327 | 366,728 | +0.07(+1.57%) |
Jan 16, 2013 | 4.189 | 4.283 | 4.189 | 4.261 | 341,180 | +0.02(+0.58%) |
Jan 15, 2013 | 4.154 | 4.252 | 4.154 | 4.236 | 528,832 | +0.05(+1.23%) |
Jan 14, 2013 | 4.232 | 4.263 | 4.138 | 4.185 | 228,810 | -0.04(-1.05%) |
Jan 11, 2013 | 4.252 | 4.263 | 4.194 | 4.229 | 111,885 | -0.01(-0.16%) |
Jan 10, 2013 | 4.209 | 4.238 | 4.151 | 4.236 | 105,389 | +0.02(+0.58%) |
Jan 09, 2013 | 4.278 | 4.278 | 4.071 | 4.212 | 188,503 | -0.04(-1.00%) |
Jan 08, 2013 | 4.154 | 4.345 | 4.118 | 4.254 | 308,423 | +0.08(+1.98%) |
Jan 07, 2013 | 4.158 | 4.195 | 4.116 | 4.171 | 159,683 | -0.02(-0.37%) |
Jan 04, 2013 | 4.198 | 4.223 | 4.104 | 4.187 | 332,904 | +0.02(+0.37%) |
Jan 03, 2013 | 4.258 | 4.281 | 4.138 | 4.171 | 376,147 | -0.07(-1.63%) |
Jan 02, 2013 | 4.236 | 4.258 | 4.102 | 4.240 | 304,168 | +0.14(+3.37%) |
Dec 31, 2012 | 4.022 | 4.120 | 3.962 | 4.102 | 184,083 | +0.10(+2.39%) |
Dec 28, 2012 | 3.995 | 4.084 | 3.995 | 4.006 | 70,404 | -0.02(-0.39%) |
Dec 27, 2012 | 4.078 | 4.078 | 3.975 | 4.022 | 108,393 | -0.04(-1.04%) |
Dec 26, 2012 | 4.341 | 4.341 | 4.004 | 4.064 | 113,414 | -0.05(-1.30%) |
Dec 24, 2012 | 4.142 | 4.142 | 4.116 | 4.118 | 19,388 | -0.00(-0.11%) |
Dec 21, 2012 | 4.111 | 4.203 | 4.022 | 4.122 | 442,970 | -0.02(-0.42%) |
Dec 20, 2012 | 4.093 | 4.162 | 4.069 | 4.140 | 161,718 | +0.05(+1.13%) |
Dec 19, 2012 | 4.053 | 4.125 | 4.022 | 4.093 | 141,419 | +0.03(+0.71%) |
Dec 18, 2012 | 3.913 | 4.064 | 3.906 | 4.064 | 215,141 | +0.16(+4.00%) |
Dec 17, 2012 | 3.899 | 3.917 | 3.855 | 3.908 | 190,579 | +0.01(+0.29%) |
Dec 14, 2012 | 3.877 | 3.939 | 3.870 | 3.897 | 213,079 | +0.00(+0.06%) |
Dec 13, 2012 | 3.915 | 3.951 | 3.843 | 3.895 | 214,787 | -0.03(-0.68%) |
Dec 12, 2012 | 4.020 | 4.020 | 3.910 | 3.922 | 378,115 | -0.08(-1.95%) |
Dec 11, 2012 | 4.075 | 4.075 | 3.949 | 4.000 | 259,388 | -0.04(-1.05%) |
Dec 10, 2012 | 4.024 | 4.055 | 3.977 | 4.042 | 170,029 | +0.04(+0.89%) |
Dec 07, 2012 | 3.995 | 4.006 | 3.959 | 4.006 | 143,660 | +0.04(+0.98%) |
Dec 06, 2012 | 3.991 | 4.004 | 3.948 | 3.967 | 175,048 | -0.02(-0.54%) |
Dec 05, 2012 | 4.048 | 4.061 | 3.976 | 3.989 | 233,120 | -0.04(-1.11%) |
Dec 04, 2012 | 4.004 | 4.072 | 3.967 | 4.034 | 180,578 | -0.01(-0.26%) |
Nov 30, 2012 | 4.140 | 4.140 | 4.014 | 4.044 | 365,848 | -0.08(-1.97%) |
Nov 29, 2012 | 4.136 | 4.168 | 4.091 | 4.125 | 287,168 | +0.02(+0.42%) |
Nov 28, 2012 | 4.034 | 4.136 | 4.034 | 4.108 | 227,857 | +0.08(+1.96%) |
Nov 27, 2012 | 3.980 | 4.051 | 3.980 | 4.029 | 138,005 | +0.06(+1.45%) |
Nov 26, 2012 | 3.950 | 3.996 | 3.901 | 3.972 | 165,336 | +0.01(+0.22%) |
Nov 23, 2012 | 3.980 | 3.993 | 3.929 | 3.963 | 77,444 | -0.02(-0.48%) |
Nov 21, 2012 | 4.004 | 4.004 | 3.939 | 3.982 | 156,367 | -0.02(-0.53%) |
Nov 20, 2012 | 3.903 | 4.006 | 3.895 | 4.004 | 347,893 | +0.08(+2.13%) |
Nov 19, 2012 | 3.829 | 3.942 | 3.820 | 3.920 | 372,632 | +0.13(+3.56%) |
Nov 16, 2012 | 3.805 | 3.852 | 3.753 | 3.786 | 339,013 | -0.03(-0.67%) |
Nov 15, 2012 | 3.775 | 3.820 | 3.732 | 3.811 | 492,261 | +0.03(+0.73%) |
Nov 14, 2012 | 3.786 | 3.834 | 3.780 | 3.783 | 278,265 | -0.02(-0.51%) |
Nov 13, 2012 | 3.815 | 3.843 | 3.789 | 3.803 | 137,860 | -0.02(-0.50%) |
Nov 12, 2012 | 3.747 | 3.837 | 3.732 | 3.822 | 93,280 | +0.07(+2.00%) |
Nov 09, 2012 | 3.743 | 3.771 | 3.715 | 3.747 | 269,189 | -0.02(-0.57%) |
Nov 08, 2012 | 3.762 | 3.811 | 3.732 | 3.768 | 464,523 | +0.01(+0.23%) |
Nov 07, 2012 | 3.907 | 3.907 | 3.743 | 3.760 | 347,013 | -0.19(-4.87%) |
Nov 06, 2012 | 3.901 | 3.974 | 3.901 | 3.952 | 296,193 | +0.05(+1.20%) |
Nov 05, 2012 | 3.905 | 3.974 | 3.890 | 3.905 | 89,828 | -0.02(-0.44%) |
Nov 02, 2012 | 3.999 | 3.999 | 3.912 | 3.922 | 291,299 | -0.09(-2.19%) |